Agilysys Inc (NQ: AGYS )

51.70 USD -0.82 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 52.08 53.45 52.08 52.36 132,588 +0.82(+1.59%)
Sep 29, 2021 51.40 51.63 48.49 51.54 77,344 +0.63(+1.24%)
Sep 28, 2021 52.82 52.82 50.78 50.91 42,830 -2.45(-4.59%)
Sep 27, 2021 52.72 53.72 52.39 53.36 44,010 +0.72(+1.37%)
Sep 24, 2021 53.19 53.93 52.55 52.64 50,054 -1.20(-2.23%)
Sep 23, 2021 52.82 54.08 51.77 53.84 44,316 +1.44(+2.75%)
Sep 22, 2021 51.51 52.94 51.51 52.40 41,766 +1.30(+2.54%)
Sep 21, 2021 51.11 51.94 50.43 51.10 65,706 +0.37(+0.73%)
Sep 20, 2021 51.65 52.93 49.55 50.73 79,114 -2.46(-4.62%)
Sep 17, 2021 51.82 53.47 51.20 53.19 440,833 +1.48(+2.86%)
Sep 16, 2021 52.24 52.24 50.90 51.71 65,007 -0.71(-1.35%)
Sep 15, 2021 50.60 52.58 50.39 52.42 67,785 +1.83(+3.62%)
Sep 14, 2021 51.05 51.05 49.40 50.59 94,238 -0.19(-0.37%)
Sep 13, 2021 51.62 51.62 49.98 50.78 79,380 -0.22(-0.43%)
Sep 10, 2021 53.55 53.84 50.78 51.00 87,064 -2.37(-4.44%)
Sep 09, 2021 53.59 54.65 53.37 53.37 57,207 -0.39(-0.73%)
Sep 08, 2021 53.37 55.47 52.65 53.76 104,985 -0.06(-0.11%)
Sep 07, 2021 55.87 55.87 52.27 53.82 113,436 -2.01(-3.60%)
Sep 03, 2021 58.23 58.49 55.28 55.83 62,170 -2.29(-3.94%)
Sep 02, 2021 57.50 58.30 56.89 58.12 55,063 +1.08(+1.89%)
Sep 01, 2021 57.36 57.36 55.60 57.04 47,943 +0.21(+0.37%)
Aug 31, 2021 56.65 57.47 55.80 56.83 78,685 +0.10(+0.18%)
Aug 30, 2021 57.47 57.65 56.19 56.73 62,683 -0.57(-0.99%)
Aug 27, 2021 55.22 57.52 53.92 57.30 108,484 +2.25(+4.09%)
Aug 26, 2021 53.20 55.47 53.20 55.05 110,860 +1.92(+3.61%)
Aug 25, 2021 52.85 53.64 50.40 53.13 58,346 +0.52(+0.99%)
Aug 24, 2021 53.23 53.35 52.12 52.61 57,754 -0.39(-0.74%)
Aug 23, 2021 53.16 53.57 52.72 53.00 68,900 +0.09(+0.17%)
Aug 20, 2021 49.96 53.03 49.96 52.91 73,573 +2.71(+5.40%)
Aug 19, 2021 48.71 50.70 48.71 50.20 76,822 -0.09(-0.18%)
Aug 18, 2021 51.70 52.00 50.18 50.29 40,801 -1.32(-2.56%)
Aug 17, 2021 52.72 52.90 50.98 51.61 79,147 -2.13(-3.96%)
Aug 16, 2021 56.56 56.56 53.40 53.74 83,570 -3.12(-5.49%)
Aug 13, 2021 57.99 59.34 56.44 56.86 47,381 -1.05(-1.81%)
Aug 12, 2021 57.40 58.42 56.47 57.91 58,160 +0.59(+1.03%)
Aug 11, 2021 56.36 57.66 55.52 57.32 46,534 +0.98(+1.74%)
Aug 10, 2021 54.09 56.96 54.09 56.34 52,088 -0.26(-0.46%)
Aug 09, 2021 56.68 57.43 55.82 56.60 41,438 -0.34(-0.60%)
Aug 06, 2021 57.55 58.39 56.11 56.94 52,329 -0.28(-0.49%)
Aug 05, 2021 55.19 57.40 55.19 57.22 52,948 +2.20(+4.00%)
Aug 04, 2021 55.17 55.77 54.45 55.02 41,845 -0.71(-1.27%)
Aug 03, 2021 56.22 56.22 54.29 55.73 62,291 -0.21(-0.38%)
Aug 02, 2021 56.07 57.66 55.71 55.94 78,517 +0.38(+0.68%)
Jul 30, 2021 56.14 56.85 54.21 55.56 58,726 -0.73(-1.30%)
Jul 29, 2021 57.11 57.61 55.80 56.29 47,994 -0.44(-0.78%)
Jul 28, 2021 56.47 57.01 56.47 56.73 67,157 +1.89(+3.45%)
Jul 27, 2021 56.12 56.74 53.51 54.84 91,916 -1.80(-3.18%)
Jul 26, 2021 54.98 56.79 53.90 56.64 74,222 +2.06(+3.77%)
Jul 23, 2021 55.00 56.47 53.91 54.58 53,903 -0.14(-0.26%)
Jul 22, 2021 56.76 56.95 54.39 54.72 55,437 -2.12(-3.73%)
Jul 21, 2021 55.88 57.31 55.52 56.84 75,768 +1.52(+2.75%)
Jul 20, 2021 54.50 56.75 53.97 55.32 154,777 +1.20(+2.22%)
Jul 19, 2021 53.87 55.29 51.76 54.12 87,933 -1.29(-2.33%)
Jul 16, 2021 57.57 58.20 55.21 55.41 123,807 -1.44(-2.53%)
Jul 15, 2021 56.54 57.38 56.19 56.85 71,855 +0.05(+0.09%)
Jul 14, 2021 57.71 57.72 56.51 56.80 75,363 -0.21(-0.37%)
Jul 13, 2021 57.37 57.78 54.87 57.01 110,480 -0.56(-0.97%)
Jul 12, 2021 57.33 57.92 56.99 57.57 83,860 +0.24(+0.42%)
Jul 09, 2021 56.01 57.52 53.89 57.33 49,385 +1.64(+2.94%)
Jul 08, 2021 54.28 55.88 49.02 55.69 95,042 +0.00(+0.00%)
Jul 07, 2021 58.64 58.91 55.04 55.69 104,760 -2.76(-4.72%)
Jul 06, 2021 57.56 59.60 56.35 58.45 242,271 +1.22(+2.13%)
Jul 02, 2021 57.25 57.78 56.58 57.23 48,732 +0.25(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.